Skip to main content

Aqua Metals Inc (NQ: AQMS )

0.1510 +0.0030 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.370 1.385 1.320 1.350 137,200 -0.02(-1.46%)
Nov 27, 2019 1.450 1.450 1.350 1.370 314,300 -0.08(-5.52%)
Nov 26, 2019 1.380 1.570 1.240 1.450 827,856 +0.07(+5.07%)
Nov 25, 2019 1.380 1.460 1.320 1.380 401,506 -0.04(-2.82%)
Nov 22, 2019 1.360 1.430 1.360 1.420 182,200 +0.06(+4.41%)
Nov 21, 2019 1.290 1.380 1.170 1.360 843,187 +0.09(+7.09%)
Nov 20, 2019 1.430 1.450 1.260 1.270 645,854 -0.15(-10.56%)
Nov 19, 2019 1.540 1.540 1.420 1.420 415,111 -0.11(-7.19%)
Nov 18, 2019 1.560 1.562 1.470 1.530 284,719 -0.03(-1.92%)
Nov 15, 2019 1.590 1.620 1.540 1.560 198,500 -0.02(-1.27%)
Nov 14, 2019 1.580 1.590 1.500 1.580 258,421 +0.00(+0.00%)
Nov 13, 2019 1.510 1.690 1.460 1.580 474,710 +0.13(+8.97%)
Nov 12, 2019 1.530 1.530 1.410 1.450 324,222 -0.07(-4.61%)
Nov 11, 2019 1.510 1.540 1.450 1.520 225,326 +0.01(+0.66%)
Nov 08, 2019 1.530 1.530 1.450 1.510 230,000 +0.02(+1.34%)
Nov 07, 2019 1.470 1.520 1.460 1.490 230,328 +0.00(+0.00%)
Nov 06, 2019 1.590 1.590 1.480 1.490 400,702 -0.10(-6.29%)
Nov 05, 2019 1.640 1.640 1.570 1.590 281,527 -0.05(-3.05%)
Nov 04, 2019 1.600 1.660 1.600 1.640 248,189 +0.02(+1.23%)
Nov 01, 2019 1.610 1.650 1.600 1.620 147,500 +0.02(+1.25%)
Oct 31, 2019 1.620 1.680 1.590 1.600 275,129 -0.02(-1.23%)
Oct 30, 2019 1.630 1.700 1.610 1.620 117,420 -0.03(-1.82%)
Oct 29, 2019 1.680 1.680 1.620 1.650 229,028 -0.04(-2.37%)
Oct 28, 2019 1.790 1.800 1.670 1.690 272,409 -0.10(-5.59%)
Oct 25, 2019 1.840 1.840 1.760 1.790 161,800 -0.03(-1.65%)
Oct 24, 2019 1.820 1.830 1.700 1.820 244,583 -0.01(-0.55%)
Oct 23, 2019 1.800 1.840 1.760 1.830 231,806 +0.02(+1.10%)
Oct 22, 2019 1.810 1.825 1.800 1.810 123,372 +0.00(+0.00%)
Oct 21, 2019 1.850 1.870 1.800 1.810 136,529 -0.03(-1.63%)
Oct 18, 2019 1.830 1.870 1.830 1.840 74,700 +0.00(+0.00%)
Oct 17, 2019 1.820 1.880 1.810 1.840 225,235 +0.05(+2.51%)
Oct 16, 2019 1.770 1.850 1.770 1.795 158,592 +0.02(+1.41%)
Oct 15, 2019 1.780 1.820 1.750 1.770 169,587 -0.01(-0.56%)
Oct 14, 2019 1.800 1.810 1.750 1.780 131,201 -0.03(-1.66%)
Oct 11, 2019 1.730 1.860 1.730 1.810 252,600 +0.08(+4.62%)
Oct 10, 2019 1.780 1.840 1.720 1.730 248,831 -0.05(-2.81%)
Oct 09, 2019 1.810 1.840 1.760 1.780 168,512 -0.01(-0.56%)
Oct 08, 2019 1.850 1.900 1.780 1.790 169,598 -0.06(-3.24%)
Oct 07, 2019 1.920 1.990 1.850 1.850 154,888 -0.06(-3.14%)
Oct 04, 2019 1.820 1.940 1.772 1.910 339,300 +0.11(+6.11%)
Oct 03, 2019 1.700 1.820 1.680 1.800 232,946 +0.08(+4.65%)
Oct 02, 2019 1.690 1.800 1.670 1.720 237,419 +0.02(+1.18%)
Oct 01, 2019 1.700 1.730 1.670 1.700 243,506 +0.00(+0.00%)
Sep 30, 2019 1.720 1.720 1.670 1.700 177,171 +0.00(+0.00%)
Sep 27, 2019 1.750 1.840 1.700 1.700 182,300 -0.07(-3.95%)
Sep 26, 2019 1.700 1.780 1.700 1.770 148,142 +0.05(+2.91%)
Sep 25, 2019 1.710 1.751 1.700 1.720 163,360 -0.02(-1.15%)
Sep 24, 2019 1.820 1.850 1.670 1.740 408,999 -0.11(-5.95%)
Sep 23, 2019 1.840 1.860 1.770 1.850 151,459 +0.01(+0.54%)
Sep 20, 2019 1.840 1.905 1.770 1.840 414,200 +0.03(+1.66%)
Sep 19, 2019 1.710 1.830 1.680 1.810 346,230 +0.10(+5.85%)
Sep 18, 2019 1.830 1.840 1.700 1.710 395,420 -0.13(-7.07%)
Sep 17, 2019 1.880 1.896 1.810 1.840 307,408 -0.05(-2.65%)
Sep 16, 2019 1.960 1.960 1.880 1.890 208,417 -0.06(-3.08%)
Sep 13, 2019 1.910 1.960 1.900 1.950 102,600 +0.03(+1.56%)
Sep 12, 2019 1.940 1.950 1.870 1.920 142,794 -0.02(-1.03%)
Sep 11, 2019 1.970 2.040 1.880 1.940 316,677 -0.03(-1.52%)
Sep 10, 2019 1.880 2.030 1.870 1.970 631,986 +0.07(+3.68%)
Sep 09, 2019 1.970 1.970 1.820 1.900 286,584 -0.02(-1.04%)
Sep 06, 2019 2.050 2.060 1.890 1.920 378,500 -0.14(-6.80%)
Sep 05, 2019 2.000 2.100 1.950 2.060 590,304 +0.12(+6.19%)
Sep 04, 2019 1.990 1.990 1.890 1.940 171,777 -0.03(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.